5.60
-0.2(-3.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 5.74 | 5.6 | 5.6 | 5.77 | 5.6 | 16.33M |
| February 12, 2026 | 5.9 | 5.8 | 5.8 | 5.92 | 5.68 | 22.43M |
| February 11, 2026 | 5.65 | 5.95 | 5.95 | 5.98 | 5.59 | 49.74M |
| February 10, 2026 | 6.04 | 5.61 | 5.61 | 6.05 | 5.57 | 41.62M |
| February 09, 2026 | 6.04 | 6.01 | 6.01 | 6.09 | 5.97 | 12.3M |
| February 06, 2026 | 6 | 6.01 | 6.01 | 6.14 | 5.91 | 13.86M |
| February 05, 2026 | 6.03 | 6.04 | 6.04 | 6.18 | 6.01 | 16.48M |
| February 04, 2026 | 6.02 | 6.06 | 6.06 | 6.14 | 5.96 | 14.98M |
| February 03, 2026 | 6.04 | 6.02 | 6.02 | 6.09 | 5.93 | 16.86M |
| February 02, 2026 | 6.27 | 5.97 | 5.97 | 6.27 | 5.95 | 23.95M |
| January 30, 2026 | 6.16 | 6.33 | 6.33 | 6.47 | 6.12 | 23.98M |
| January 29, 2026 | 6.5 | 6.24 | 6.24 | 6.52 | 6.2 | 22.37M |
| January 28, 2026 | 6.19 | 6.48 | 6.48 | 6.66 | 6.18 | 31.65M |
| January 27, 2026 | 6.33 | 6.22 | 6.22 | 6.33 | 6.01 | 25.28M |
| January 26, 2026 | 6.42 | 6.31 | 6.31 | 6.57 | 6.24 | 28.02M |
| January 23, 2026 | 6.37 | 6.42 | 6.42 | 6.5 | 6.3 | 24.41M |
| January 22, 2026 | 6.36 | 6.4 | 6.4 | 6.46 | 6.27 | 28.41M |
| January 21, 2026 | 5.96 | 6.4 | 6.4 | 6.52 | 5.86 | 50.85M |
| January 20, 2026 | 6 | 5.95 | 5.95 | 6.25 | 5.89 | 35.22M |
| January 19, 2026 | 5.58 | 5.98 | 5.98 | 5.99 | 5.52 | 40.62M |
| January 16, 2026 | 5.52 | 5.61 | 5.61 | 5.82 | 5.52 | 25.18M |
| January 15, 2026 | 5.51 | 5.51 | 5.51 | 5.61 | 5.45 | 19.82M |
| January 14, 2026 | 5.67 | 5.51 | 5.51 | 5.69 | 5.44 | 33.65M |
| January 13, 2026 | 5.95 | 5.62 | 5.62 | 6 | 5.61 | 40.45M |
| January 12, 2026 | 5.95 | 6.03 | 6.03 | 6.45 | 5.75 | 57.02M |
| January 09, 2026 | 5.7 | 5.95 | 5.95 | 6.02 | 5.59 | 44.48M |
| January 08, 2026 | 5.47 | 5.72 | 5.72 | 5.78 | 5.46 | 33.85M |
| January 07, 2026 | 5.5 | 5.5 | 5.5 | 5.6 | 5.48 | 19.04M |
| January 06, 2026 | 5.45 | 5.53 | 5.53 | 5.61 | 5.4 | 23.94M |
| January 05, 2026 | 5.43 | 5.45 | 5.45 | 5.48 | 5.24 | 31.68M |
| December 31, 2025 | 5.42 | 5.47 | 5.47 | 5.53 | 5.37 | 23.11M |
| December 30, 2025 | 5.58 | 5.42 | 5.42 | 5.58 | 5.39 | 31.21M |
| December 29, 2025 | 5.66 | 5.56 | 5.56 | 5.67 | 5.42 | 43.95M |
| December 26, 2025 | 5.31 | 5.67 | 5.67 | 5.68 | 5.31 | 60.15M |
| December 25, 2025 | 5.15 | 5.37 | 5.37 | 5.5 | 5.15 | 60.93M |
| December 24, 2025 | 5.1 | 5.15 | 5.15 | 5.15 | 4.99 | 26.29M |
| December 23, 2025 | 5.1 | 5.1 | 5.1 | 5.2 | 5.06 | 28.97M |
| December 22, 2025 | 5.11 | 5.09 | 5.09 | 5.13 | 4.99 | 27.33M |
| December 19, 2025 | 5.06 | 5.11 | 5.11 | 5.15 | 4.97 | 32.76M |
| December 18, 2025 | 4.94 | 5.04 | 5.04 | 5.12 | 4.92 | 51.53M |
| December 17, 2025 | 4.74 | 4.96 | 4.96 | 5 | 4.64 | 70.26M |
| December 16, 2025 | 4.83 | 4.72 | 4.72 | 5.07 | 4.71 | 91.94M |
| December 15, 2025 | 4.33 | 4.77 | 4.77 | 4.77 | 4.3 | 53.54M |
| December 12, 2025 | 4.44 | 4.34 | 4.34 | 4.44 | 4.33 | 13.23M |
| December 11, 2025 | 4.63 | 4.4 | 4.4 | 4.63 | 4.39 | 18.81M |
| December 10, 2025 | 4.66 | 4.6 | 4.6 | 4.68 | 4.59 | 12.27M |
| December 09, 2025 | 4.69 | 4.69 | 4.69 | 4.71 | 4.64 | 11.27M |
| December 08, 2025 | 4.68 | 4.7 | 4.7 | 4.72 | 4.65 | 10.83M |
| December 05, 2025 | 4.57 | 4.67 | 4.67 | 4.67 | 4.55 | 10.02M |
| December 04, 2025 | 4.57 | 4.58 | 4.58 | 4.66 | 4.56 | 8.64M |
| December 03, 2025 | 4.68 | 4.65 | 4.65 | 4.73 | 4.62 | 10.58M |
| December 02, 2025 | 4.61 | 4.65 | 4.65 | 4.68 | 4.57 | 12.31M |
| December 01, 2025 | 4.61 | 4.63 | 4.63 | 4.7 | 4.61 | 12.18M |
| November 28, 2025 | 4.57 | 4.61 | 4.61 | 4.62 | 4.53 | 10.04M |
| November 27, 2025 | 4.52 | 4.57 | 4.57 | 4.59 | 4.51 | 8.63M |
| November 26, 2025 | 4.56 | 4.54 | 4.54 | 4.62 | 4.53 | 9.41M |
| November 25, 2025 | 4.53 | 4.55 | 4.55 | 4.58 | 4.49 | 8.85M |
| November 24, 2025 | 4.5 | 4.5 | 4.5 | 4.56 | 4.45 | 13.31M |
| November 21, 2025 | 4.72 | 4.47 | 4.47 | 4.75 | 4.46 | 19.79M |
| November 20, 2025 | 4.75 | 4.75 | 4.75 | 4.81 | 4.71 | 14.85M |